2020年05月07日
bitFlyer:ETH/BTC
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
---|
00:00:00 | - |
00:15:00 | - |
00:30:00 | - |
00:45:00 | - |
01:00:00 | - |
01:15:00 | 0.02251 | 0.02251 | 0.02251 | 0.02251 | 0.01600000 | 0.02251 |
01:30:00 | 0.02258 | 0.02258 | 0.02250 | 0.02256 | 10.47500190 | 0.02250 |
01:45:00 | - |
02:00:00 | - |
02:15:00 | - |
02:30:00 | - |
02:45:00 | - |
03:00:00 | - |
03:15:00 | - |
03:30:00 | - |
03:45:00 | 0.02240 | 0.02240 | 0.02240 | 0.02240 | 0.03000000 | 0.02240 |
04:00:00 | - |
04:15:00 | - |
04:30:00 | 0.02233 | 0.02233 | 0.02230 | 0.02230 | 0.04000000 | 0.02232 |
04:45:00 | - |
05:00:00 | - |
05:15:00 | - |
05:30:00 | - |
05:45:00 | - |
06:00:00 | - |
06:15:00 | - |
06:30:00 | 0.02227 | 0.02229 | 0.02227 | 0.02229 | 4.90000000 | 0.02227 |
06:45:00 | 0.02209 | 0.02209 | 0.02209 | 0.02209 | 0.01600000 | 0.02209 |
07:00:00 | - |
07:15:00 | 0.02207 | 0.02207 | 0.02207 | 0.02207 | 0.22600000 | 0.02207 |
07:30:00 | - |
07:45:00 | 0.02193 | 0.02193 | 0.02193 | 0.02193 | 0.19900000 | 0.02193 |
08:00:00 | - |
08:15:00 | - |
08:30:00 | 0.02188 | 0.02188 | 0.02188 | 0.02188 | 0.22800000 | 0.02188 |
08:45:00 | 0.02181 | 0.02181 | 0.02180 | 0.02180 | 1.01000000 | 0.02181 |
09:00:00 | 0.02182 | 0.02182 | 0.02182 | 0.02182 | 0.01600000 | 0.02182 |
09:15:00 | - |
09:30:00 | - |
09:45:00 | - |
10:00:00 | 0.02185 | 0.02185 | 0.02185 | 0.02185 | 0.99670660 | 0.02185 |
10:15:00 | - |
10:30:00 | - |
10:45:00 | - |
11:00:00 | - |
11:15:00 | - |
11:30:00 | - |
11:45:00 | 0.02204 | 0.02204 | 0.02204 | 0.02204 | 0.01600000 | 0.02204 |
12:00:00 | - |
12:15:00 | - |
12:30:00 | - |
12:45:00 | 0.02204 | 0.02204 | 0.02204 | 0.02204 | 4.88600000 | 0.02204 |
13:00:00 | - |
13:15:00 | 0.02219 | 0.02221 | 0.02219 | 0.02221 | 1.00000000 | 0.02220 |
13:30:00 | 0.02221 | 0.02228 | 0.02221 | 0.02228 | 0.01100000 | 0.02227 |
13:45:00 | - |
14:00:00 | - |
14:15:00 | 0.02196 | 0.02196 | 0.02195 | 0.02195 | 4.30000000 | 0.02196 |
14:30:00 | - |
14:45:00 | 0.02212 | 0.02212 | 0.02212 | 0.02212 | 0.01500000 | 0.02212 |
15:00:00 | - |
15:15:00 | - |
15:30:00 | - |
15:45:00 | - |
16:00:00 | 0.02202 | 0.02202 | 0.02202 | 0.02202 | 2.00000000 | 0.02202 |
16:15:00 | - |
16:30:00 | - |
16:45:00 | - |
17:00:00 | - |
17:15:00 | - |
17:30:00 | 0.02206 | 0.02206 | 0.02206 | 0.02206 | 0.01500000 | 0.02206 |
17:45:00 | - |
18:00:00 | - |
18:15:00 | - |
18:30:00 | - |
18:45:00 | - |
19:00:00 | - |
19:15:00 | - |
19:30:00 | - |
19:45:00 | - |
20:00:00 | 0.02203 | 0.02203 | 0.02203 | 0.02203 | 0.10000000 | 0.02203 |
20:15:00 | - |
20:30:00 | 0.02205 | 0.02205 | 0.02205 | 0.02205 | 0.01500000 | 0.02205 |
20:45:00 | - |
21:00:00 | - |
21:15:00 | - |
21:30:00 | 0.02201 | 0.02201 | 0.02200 | 0.02200 | 40.00000000 | 0.02200 |
21:45:00 | - |
22:00:00 | - |
22:15:00 | 0.02170 | 0.02170 | 0.02170 | 0.02170 | 0.50000000 | 0.02170 |
22:30:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 1.80170770 | 0.02180 |
22:45:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 1.90000000 | 0.02180 |
23:00:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 5.40000000 | 0.02180 |
23:15:00 | 0.02180 | 0.02185 | 0.02180 | 0.02180 | 0.89500240 | 0.02180 |
23:30:00 | 0.02180 | 0.02180 | 0.02180 | 0.02180 | 0.01828990 | 0.02180 |
23:45:00 | 0.02171 | 0.02171 | 0.02170 | 0.02170 | 5.00000000 | 0.02171 |